ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240524C00016000 | 2024-05-17 12:40PM EDT | 16.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240524C00019000 | 2024-05-17 2:05PM EDT | 19.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BITO240524C00020000 | 2024-05-20 1:44PM EDT | 20.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 165 | 0.00% |
| BITO240524C00021000 | 2024-05-20 3:59PM EDT | 21.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.00% |
| BITO240524C00021500 | 2024-05-17 10:18AM EDT | 21.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240524C00022000 | 2024-05-20 3:33PM EDT | 22.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 52 | 143 | 0.00% |
| BITO240524C00022500 | 2024-05-09 12:31PM EDT | 22.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240524C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 6 | 234 | 0.00% |
| BITO240524C00023500 | 2024-05-17 10:18AM EDT | 23.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| BITO240524C00024000 | 2024-05-20 1:00PM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 329 | 0.00% |
| BITO240524C00024500 | 2024-05-20 3:53PM EDT | 24.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 87 | 0.00% |
| BITO240524C00025000 | 2024-05-20 3:59PM EDT | 25.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 151 | 1,467 | 0.00% |
| BITO240524C00025500 | 2024-05-20 3:53PM EDT | 25.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 250 | 604 | 0.00% |
| BITO240524C00026000 | 2024-05-20 3:59PM EDT | 26.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 399 | 4,977 | 0.00% |
| BITO240524C00026500 | 2024-05-20 3:59PM EDT | 26.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1,447 | 2,509 | 0.00% |
| BITO240524C00027000 | 2024-05-20 3:59PM EDT | 27.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,775 | 4,574 | 0.00% |
| BITO240524C00027500 | 2024-05-20 3:59PM EDT | 27.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,576 | 2,417 | 0.00% |
| BITO240524C00028000 | 2024-05-20 3:59PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5,444 | 9,348 | 0.00% |
| BITO240524C00028500 | 2024-05-20 3:59PM EDT | 28.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,611 | 2,356 | 0.39% |
| BITO240524C00029000 | 2024-05-20 3:59PM EDT | 29.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,018 | 5,269 | 6.25% |
| BITO240524C00029500 | 2024-05-20 3:59PM EDT | 29.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,097 | 1,378 | 12.50% |
| BITO240524C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,427 | 5,144 | 12.50% |
| BITO240524C00030500 | 2024-05-20 3:59PM EDT | 30.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 261 | 1,913 | 12.50% |
| BITO240524C00031000 | 2024-05-20 3:58PM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,429 | 1,632 | 25.00% |
| BITO240524C00031500 | 2024-05-20 3:50PM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 126 | 167 | 25.00% |
| BITO240524C00032000 | 2024-05-20 3:45PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 254 | 546 | 25.00% |
| BITO240524C00032500 | 2024-05-20 3:49PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 114 | 25.00% |
| BITO240524C00033000 | 2024-05-20 3:59PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 25.00% |
| BITO240524C00033500 | 2024-05-20 9:33AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BITO240524C00034000 | 2024-05-20 3:49PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 206 | 298 | 50.00% |
| BITO240524C00034500 | 2024-05-20 3:42PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 257 | 50.00% |
| BITO240524C00035000 | 2024-05-20 3:56PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 166 | 50.00% |
| BITO240524C00035500 | 2024-05-20 9:45AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| BITO240524C00036000 | 2024-05-06 10:15AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| BITO240524C00037000 | 2024-05-20 9:43AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 50.00% |
| BITO240524C00038000 | 2024-05-20 9:39AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 122 | 50.00% |
| BITO240524C00039000 | 2024-05-13 3:59PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BITO240524C00040000 | 2024-05-17 1:15PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 50.00% |
| BITO240524C00042000 | 2024-04-18 9:32AM EDT | 42.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 5 | 245.31% |
| BITO240524C00043000 | 2024-05-16 1:49PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| BITO240524C00044000 | 2024-05-17 10:24AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240524P00018000 | 2024-05-14 11:58AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| BITO240524P00018500 | 2024-05-14 10:20AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| BITO240524P00019000 | 2024-05-10 11:29AM EDT | 19.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| BITO240524P00019500 | 2024-05-20 1:53PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BITO240524P00020000 | 2024-05-17 2:07PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 286 | 50.00% |
| BITO240524P00020500 | 2024-05-10 11:46AM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| BITO240524P00021000 | 2024-05-20 11:44AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| BITO240524P00021500 | 2024-05-20 3:47PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 50.00% |
| BITO240524P00022000 | 2024-05-20 3:37PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 435 | 50.00% |
| BITO240524P00022500 | 2024-05-20 3:36PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 322 | 50.00% |
| BITO240524P00023000 | 2024-05-20 2:44PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 846 | 50.00% |
| BITO240524P00023500 | 2024-05-20 2:46PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 305 | 50.00% |
| BITO240524P00024000 | 2024-05-20 2:38PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 182 | 980 | 50.00% |
| BITO240524P00024500 | 2024-05-20 3:49PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 745 | 50.00% |
| BITO240524P00025000 | 2024-05-20 3:47PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 1,701 | 25.00% |
| BITO240524P00025500 | 2024-05-20 3:54PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 538 | 1,625 | 25.00% |
| BITO240524P00026000 | 2024-05-20 3:59PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,544 | 1,804 | 25.00% |
| BITO240524P00026500 | 2024-05-20 3:59PM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,649 | 3,176 | 25.00% |
| BITO240524P00027000 | 2024-05-20 3:58PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,603 | 6,843 | 12.50% |
| BITO240524P00027500 | 2024-05-20 3:59PM EDT | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 885 | 1,518 | 12.50% |
| BITO240524P00028000 | 2024-05-20 3:59PM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 510 | 627 | 6.25% |
| BITO240524P00028500 | 2024-05-20 3:58PM EDT | 28.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 119 | 399 | 0.00% |
| BITO240524P00029000 | 2024-05-20 3:52PM EDT | 29.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 40 | 125 | 0.00% |
| BITO240524P00029500 | 2024-05-20 3:03PM EDT | 29.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| BITO240524P00030000 | 2024-05-20 3:59PM EDT | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 37 | 137 | 0.00% |
| BITO240524P00031000 | 2024-05-20 1:36PM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| BITO240524P00032000 | 2024-05-17 1:10PM EDT | 32.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BITO240524P00033000 | 2024-05-20 3:39PM EDT | 33.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BITO240524P00034000 | 2024-04-17 9:37AM EDT | 34.00 | 8.23 | 6.10 | 7.60 | 0.00 | - | - | 10 | 261.52% |
| BITO240524P00034500 | 2024-05-13 10:33AM EDT | 34.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240524P00035000 | 2024-05-20 11:56AM EDT | 35.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BITO240524P00036000 | 2024-04-17 9:37AM EDT | 36.00 | 9.88 | 8.10 | 9.85 | 0.00 | - | - | 0 | 312.89% |
© 2024 Yahoo. All rights reserved.